Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 6.914 7.270 6.717 7.239 18,798,420 +0.35(+5.05%)
May 28, 2009 6.808 6.899 6.501 6.891 10,823,179 +0.36(+5.57%)
May 27, 2009 6.770 6.921 6.505 6.528 11,543,660 -0.20(-3.04%)
May 26, 2009 6.300 6.755 6.179 6.732 10,022,323 +0.40(+6.34%)
May 22, 2009 6.528 6.573 6.308 6.331 5,894,942 -0.17(-2.68%)
May 21, 2009 6.505 6.581 6.293 6.505 11,300,184 -0.07(-1.04%)
May 20, 2009 6.830 6.982 6.497 6.573 8,744,493 -0.11(-1.70%)
May 19, 2009 6.974 6.974 6.649 6.687 8,366,739 -0.30(-4.23%)
May 18, 2009 6.671 7.035 6.550 6.982 10,746,725 +0.48(+7.33%)
May 15, 2009 6.618 6.785 6.384 6.505 9,040,559 -0.12(-1.83%)
May 14, 2009 6.452 6.656 6.323 6.626 9,690,656 +0.16(+2.46%)
May 13, 2009 6.777 6.777 6.422 6.467 10,931,233 -0.46(-6.67%)
May 12, 2009 7.414 7.550 6.762 6.929 14,043,893 -0.40(-5.48%)
May 11, 2009 7.743 7.762 7.308 7.330 13,053,543 -0.74(-9.19%)
May 08, 2009 8.163 8.247 7.694 8.072 19,400,574 -0.64(-7.38%)
May 07, 2009 8.542 8.822 7.792 8.716 22,912,720 +0.89(+11.42%)
May 06, 2009 7.209 8.148 7.194 7.823 20,598,690 +0.92(+13.39%)
May 05, 2009 6.717 7.080 6.596 6.899 12,800,852 +0.10(+1.45%)
May 04, 2009 6.179 6.853 6.149 6.800 13,254,587 +0.65(+10.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.